Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.27 | 19.32 | 18.85 | 18.89 | 814,229 | -0.26(-1.35%) |
Jun 28, 2018 | 19.00 | 19.14 | 18.83 | 19.14 | 1,372,116 | +0.09(+0.47%) |
Jun 27, 2018 | 19.25 | 19.35 | 19.05 | 19.06 | 1,208,349 | -0.20(-1.03%) |
Jun 26, 2018 | 19.22 | 19.44 | 19.19 | 19.25 | 1,045,947 | +0.11(+0.57%) |
Jun 25, 2018 | 19.47 | 19.62 | 19.08 | 19.14 | 2,119,015 | -0.52(-2.63%) |
Jun 22, 2018 | 20.32 | 20.32 | 19.63 | 19.66 | 2,674,723 | -0.59(-2.90%) |
Jun 21, 2018 | 20.55 | 20.62 | 20.18 | 20.25 | 1,635,380 | -0.38(-1.83%) |
Jun 20, 2018 | 20.66 | 20.73 | 20.36 | 20.63 | 571,884 | +0.05(+0.24%) |
Jun 19, 2018 | 20.31 | 20.58 | 20.23 | 20.58 | 544,594 | +0.11(+0.53%) |
Jun 18, 2018 | 20.18 | 20.50 | 20.11 | 20.47 | 710,363 | +0.19(+0.93%) |
Jun 15, 2018 | 20.33 | 20.13 | 20.28 | 1,012,596 | +0.15(+0.74%) | |
Jun 14, 2018 | 20.49 | 20.62 | 20.13 | 20.13 | 825,341 | +0.06(+0.30%) |
Jun 13, 2018 | 20.04 | 20.13 | 19.95 | 20.07 | 552,128 | +0.04(+0.20%) |
Jun 12, 2018 | 19.95 | 20.20 | 19.86 | 20.03 | 656,130 | +0.06(+0.30%) |
Jun 11, 2018 | 19.84 | 20.09 | 19.75 | 19.97 | 863,948 | +0.16(+0.80%) |
Jun 08, 2018 | 19.36 | 19.85 | 19.36 | 19.81 | 733,026 | +0.45(+2.31%) |
Jun 07, 2018 | 19.64 | 19.74 | 19.34 | 19.36 | 774,278 | -0.26(-1.32%) |
Jun 06, 2018 | 19.70 | 19.62 | 870,644 | +0.00(+0.00%) | ||
Jun 05, 2018 | 19.25 | 19.64 | 19.12 | 19.62 | 1,317,220 | +0.37(+1.91%) |
Jun 04, 2018 | 19.30 | 19.48 | 19.21 | 19.25 | 1,055,366 | +0.19(+0.99%) |
Jun 01, 2018 | 18.92 | 19.11 | 18.79 | 19.07 | 878,935 | +0.21(+1.11%) |
May 31, 2018 | 19.11 | 19.13 | 18.80 | 18.86 | 779,473 | -0.21(-1.10%) |
May 30, 2018 | 19.32 | 19.40 | 18.91 | 19.07 | 1,023,532 | -0.06(-0.31%) |
May 29, 2018 | 18.87 | 19.20 | 18.86 | 19.12 | 981,418 | +0.21(+1.11%) |
May 25, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.14(+0.74%) | |
May 24, 2018 | 18.49 | 18.81 | 18.44 | 18.78 | 1,281,086 | +0.28(+1.51%) |
May 23, 2018 | 18.48 | 18.59 | 18.38 | 18.50 | 792,585 | -0.02(-0.11%) |
May 22, 2018 | 18.65 | 18.71 | 18.39 | 18.52 | 1,067,890 | -0.13(-0.69%) |
May 21, 2018 | 18.42 | 18.70 | 18.33 | 18.65 | 706,444 | +0.32(+1.74%) |
May 18, 2018 | 18.22 | 18.35 | 18.21 | 18.33 | 495,797 | +0.13(+0.71%) |
May 17, 2018 | 18.06 | 18.22 | 17.99 | 18.20 | 397,329 | +0.18(+0.99%) |
May 16, 2018 | 17.85 | 18.13 | 17.80 | 18.02 | 628,618 | +0.16(+0.89%) |
May 15, 2018 | 17.80 | 17.90 | 17.71 | 17.86 | 423,741 | +0.06(+0.34%) |
May 14, 2018 | 17.89 | 17.91 | 17.71 | 17.80 | 563,790 | -0.08(-0.45%) |
May 11, 2018 | 18.02 | 18.04 | 17.84 | 17.88 | 490,921 | -0.18(-0.99%) |
May 10, 2018 | 18.26 | 18.26 | 17.96 | 18.06 | 798,132 | -0.01(-0.05%) |
May 09, 2018 | 17.70 | 18.10 | 17.62 | 18.07 | 917,079 | +0.43(+2.42%) |
May 08, 2018 | 17.42 | 17.76 | 17.35 | 17.64 | 814,916 | +0.18(+1.03%) |
May 07, 2018 | 17.26 | 17.48 | 17.05 | 17.46 | 801,568 | +0.29(+1.68%) |
May 04, 2018 | 17.06 | 17.21 | 16.96 | 17.17 | 614,327 | +0.09(+0.52%) |
May 03, 2018 | 17.18 | 17.20 | 16.91 | 17.08 | 821,352 | -0.07(-0.41%) |
May 02, 2018 | 17.13 | 17.24 | 16.98 | 17.15 | 871,474 | +0.01(+0.06%) |
May 01, 2018 | 16.92 | 17.21 | 16.87 | 17.14 | 1,494,266 | -0.03(-0.17%) |
Apr 30, 2018 | 17.96 | 17.96 | 17.13 | 17.17 | 1,627,659 | -0.69(-3.84%) |
Apr 27, 2018 | 17.74 | 18.36 | 17.74 | 17.86 | 2,979,597 | +1.14(+6.85%) |
Apr 26, 2018 | 16.72 | 16.88 | 16.54 | 16.72 | 905,574 | +0.10(+0.60%) |
Apr 25, 2018 | 16.62 | 16.74 | 16.51 | 16.62 | 900,083 | -0.04(-0.24%) |
Apr 24, 2018 | 16.94 | 17.02 | 16.59 | 16.66 | 1,073,873 | -0.07(-0.42%) |
Apr 23, 2018 | 16.42 | 16.74 | 16.37 | 16.73 | 969,883 | +0.33(+2.00%) |
Apr 20, 2018 | 16.41 | 16.76 | 16.36 | 16.40 | 973,433 | +0.02(+0.12%) |
Apr 19, 2018 | 16.27 | 16.43 | 16.04 | 16.38 | 963,650 | +0.07(+0.43%) |
Apr 18, 2018 | 16.97 | 17.01 | 16.27 | 16.31 | 2,278,235 | -1.31(-7.45%) |
Apr 17, 2018 | 17.55 | 17.66 | 17.39 | 17.62 | 740,994 | +0.24(+1.37%) |
Apr 16, 2018 | 17.34 | 17.41 | 17.23 | 17.38 | 611,369 | +0.10(+0.58%) |
Apr 13, 2018 | 17.31 | 17.40 | 17.17 | 17.28 | 1,273,010 | -0.03(-0.17%) |
Apr 12, 2018 | 17.28 | 17.32 | 17.00 | 17.31 | 1,422,351 | +0.05(+0.29%) |
Apr 11, 2018 | 16.92 | 17.28 | 16.82 | 17.26 | 1,077,170 | +0.42(+2.48%) |
Apr 10, 2018 | 16.74 | 16.89 | 16.67 | 16.85 | 765,689 | +0.29(+1.74%) |
Apr 09, 2018 | 16.78 | 16.78 | 16.50 | 16.56 | 767,784 | -0.20(-1.19%) |
Apr 06, 2018 | 16.88 | 17.15 | 16.52 | 16.76 | 1,220,043 | -0.16(-0.94%) |
Apr 05, 2018 | 16.76 | 16.92 | 16.67 | 16.92 | 726,641 | +0.28(+1.67%) |
Apr 04, 2018 | 16.26 | 16.67 | 16.12 | 16.64 | 655,297 | +0.25(+1.52%) |
Apr 03, 2018 | 16.17 | 16.43 | 16.04 | 16.39 | 825,352 | +0.29(+1.79%) |